Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

HSBC Holdings Historic Prices

 
     
Date Open High Low Close Volume
Sep 28, 2020 313.05 316.00 305.50 308.55 59,566,668
Sep 25, 2020 286.00 286.85 281.50 283.35 23,878,975
Sep 24, 2020 287.25 292.50 285.80 286.70 28,625,750
Sep 23, 2020 287.70 296.35 286.10 290.25 30,472,311
Sep 22, 2020 289.85 293.60 285.35 287.10 32,252,610
Sep 21, 2020 296.50 296.728 284.55 288.00 41,964,216
Sep 18, 2020 309.65 311.00 304.00 304.00 62,348,091
Sep 17, 2020 308.95 313.71 306.45 310.80 27,731,083
Sep 16, 2020 318.70 319.10 313.20 317.00 121,143,145
Sep 15, 2020 321.45 325.00 319.20 322.80 20,316,823
Sep 14, 2020 325.15 325.15 320.05 322.10 14,974,652
Sep 11, 2020 324.05 325.55 321.50 322.90 15,498,791
Sep 10, 2020 323.50 326.40 318.60 324.65 21,988,111
Sep 9, 2020 322.35 328.35 322.00 327.70 23,501,161
Sep 8, 2020 323.55 326.45 318.90 321.30 33,503,399
Sep 7, 2020 321.90 323.85 316.75 323.15 14,837,976
Sep 4, 2020 317.30 324.25 316.85 319.75 22,647,378
Sep 3, 2020 321.00 326.50 316.95 317.25 27,303,650
Sep 2, 2020 318.75 323.20 317.95 320.45 19,256,706
Sep 1, 2020 323.80 323.80 315.00 317.00 33,470,384
Aug 31, 2020 331.90 0.00 0.00 330.15 238
Aug 28, 2020 331.90 335.05 328.70 330.15 30,434,197
Aug 27, 2020 326.00 330.40 323.00 328.05 18,743,128
Aug 26, 2020 333.20 334.60 329.50 331.60 17,946,771
Aug 25, 2020 339.55 341.95 334.20 334.75 33,811,959
Aug 24, 2020 333.10 338.00 331.30 338.00 16,530,933
Aug 21, 2020 328.60 329.20 324.65 328.15 25,845,021
Aug 20, 2020 330.95 332.50 327.50 328.95 23,758,222
Aug 19, 2020 330.75 335.70 330.00 335.60 16,977,207
Aug 18, 2020 335.05 339.237 331.00 332.40 27,755,465
Aug 17, 2020 341.50 342.15 338.45 338.65 21,210,074
Aug 14, 2020 344.65 345.70 336.00 341.30 19,712,061
Aug 13, 2020 350.00 351.525 343.75 343.75 21,148,803
Aug 12, 2020 350.40 359.80 350.05 357.10 44,761,038
Aug 11, 2020 333.95 347.35 333.20 346.00 43,075,656
Aug 10, 2020 327.55 331.00 322.844 331.00 22,317,376
Aug 7, 2020 324.15 326.35 321.75 325.55 22,911,155
Aug 6, 2020 329.05 331.05 320.95 324.95 28,753,239
Aug 5, 2020 335.15 335.15 328.95 333.45 31,714,285
Aug 4, 2020 333.00 337.65 327.75 336.70 32,721,613
Aug 3, 2020 329.55 334.90 319.45 332.25 58,158,763
Jul 31, 2020 343.85 346.20 340.10 342.20 37,004,800
Jul 30, 2020 360.00 360.35 343.85 347.05 39,623,517
Jul 29, 2020 355.55 362.95 354.85 362.30 38,094,911
Jul 28, 2020 346.65 353.25 346.00 353.25 32,749,772
Jul 27, 2020 355.05 355.95 353.075 353.10 21,768,456
Jul 24, 2020 364.05 367.80 363.40 364.85 24,051,663
Jul 23, 2020 370.00 372.35 367.10 367.10 22,334,508
Jul 22, 2020 380.00 380.80 370.15 370.50 28,464,259
Jul 21, 2020 375.20 387.55 375.20 380.95 41,763,408
Showing 1 to 50 of 260